Assa Abloy (ASAZY) Stock Chart & Stock Price History $15.92 +0.18 (+1.14%) As of 05/27/2025 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartDividendEarningsHeadlinesBuy This Stock Assa Abloy Stock Price Performance The Assa Abloy (ASAZY) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 8.67%. In the past month, the stock has increased 5.43%, reflecting recent market activity. As of the latest close, Assa Abloy traded at $15.92 with a market cap of $35.42 billion and volume of 1.44 million shares. Receive ASAZY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Assa Abloy and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+1.14%1 Month Performance+5.43%3 Month Performance+4.33%Year-To-Date Performance+8.67% ASAZY Stock Chart for Wednesday, May, 28, 2025 ASAZY Chart by TradingView Assa Abloy Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2025$15.74$15.92+1.14%$16.07$15.821.44 million shs$35.42 billion05/26/2025$15.74$15.74$15.78$15.57936,313 shs$35.02 billion05/23/2025$15.65$15.74+0.58%$15.78$15.57936,313 shs$35.02 billion05/22/2025$15.91$15.65-1.63%$15.79$15.64209,988 shs$34.82 billion05/21/2025$16.16$15.91-1.55%$16.13$15.91136,987 shs$35.40 billion05/20/2025$16.11$16.16+0.34%$16.17$15.95167,006 shs$35.96 billion05/19/2025$15.97$16.11+0.85%$16.12$15.97349,791 shs$35.84 billion05/16/2025$15.91$15.97+0.38%$16.02$15.8389,226 shs$35.54 billion05/15/2025$15.73$15.91+1.14%$15.96$15.76195,862 shs$35.40 billion05/14/2025$15.98$15.73-1.56%$16.00$15.71102,587 shs$35.00 billion Get the Latest News and Ratings for ASAZY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Assa Abloy and its competitors with MarketBeat's FREE daily newsletter. 05/13/2025$15.78$15.98+1.27%$16.04$15.82129,334 shs$35.56 billion05/12/2025$15.41$15.78+2.40%$15.91$15.65261,940 shs$35.11 billion05/09/2025$15.51$15.41-0.64%$15.53$15.37147,396 shs$34.29 billion05/08/2025$15.47$15.51+0.26%$15.68$15.47135,054 shs$34.51 billion05/07/2025$15.37$15.47+0.65%$15.59$15.33116,979 shs$34.42 billion05/06/2025$15.86$15.37-3.09%$15.59$15.3176,889 shs$34.20 billion05/05/2025$15.48$15.86+2.45%$15.88$15.44170,004 shs$35.29 billion05/02/2025$14.95$15.48+3.55%$15.65$15.30120,688 shs$34.45 billion05/01/2025$15.00$14.95-0.33%$15.10$14.73157,384 shs$33.27 billion04/30/2025$14.94$15.00+0.40%$15.22$14.80140,791 shs$33.38 billion04/29/2025$15.10$14.94-1.06%$15.00$14.88129,926 shs$33.24 billion04/28/2025$15.02$15.10+0.53%$15.22$14.92141,499 shs$33.60 billion Related Companies Airbus Stock Chart Schneider Electric S.E. Stock Chart EssilorLuxottica Société anonyme Stock Chart L'Air Liquide Stock Chart Iberdrola Stock Chart Sampo Oyj Stock Chart Recruit Stock Chart Recruit Stock Chart Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München Stock Chart Vinci Stock Chart Receive ASAZY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Assa Abloy and its competitors with MarketBeat's FREE daily newsletter. This page (OTC:ASAZY) was last updated on 5/28/2025 by MarketBeat.com Staff From Our PartnersTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredF1 Engineering Powers This Electric Marine MotorThe future of marine propulsion has arrived - powered by F-1 grade engineering. In collaboration with McLar...The Tomorrow Investor | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Assa Abloy AB Please log in to your account or sign up in order to add this asset to your watchlist. Share Assa Abloy With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
